Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	41.41	41.54	41.13	41.13	1,299,341	-1.00(-2.37%)
Jul 30, 2014	42.38	42.43	42.01	42.13	853,953	-0.66(-1.54%)
Jul 29, 2014	43.09	43.10	42.74	42.79	1,158,481	+0.21(+0.49%)
Jul 28, 2014	42.71	42.72	42.43	42.58	867,994	+0.28(+0.66%)
Jul 25, 2014	42.50	42.60	42.14	42.30	1,014,026	-0.72(-1.67%)
Jul 24, 2014	43.19	43.21	42.82	43.02	736,697	-0.36(-0.83%)
Jul 23, 2014	43.61	43.64	43.37	43.38	1,004,273	-0.35(-0.80%)
Jul 22, 2014	43.57	43.75	43.42	43.73	1,559,616	+0.77(+1.79%)
Jul 21, 2014	42.69	43.02	42.61	42.96	1,020,785	+0.26(+0.61%)
Jul 18, 2014	42.44	42.77	42.35	42.70	1,316,948	+0.06(+0.14%)
Jul 17, 2014	43.19	43.33	42.63	42.64	1,155,493	-0.31(-0.72%)
Jul 16, 2014	42.90	43.05	42.75	42.95	824,059	+0.33(+0.77%)
Jul 15, 2014	42.82	42.87	42.48	42.62	1,517,779	-0.40(-0.93%)
Jul 14, 2014	43.03	43.11	42.93	43.02	1,140,418	+0.20(+0.47%)
Jul 11, 2014	42.58	42.90	42.46	42.82	1,094,336	+0.22(+0.52%)
Jul 10, 2014	42.60	42.70	42.40	42.60	2,252,841	-0.84(-1.93%)
Jul 09, 2014	43.20	43.49	43.16	43.44	1,356,036	-0.16(-0.37%)
Jul 08, 2014	43.47	43.67	43.45	43.60	2,036,231	-0.11(-0.25%)
Jul 07, 2014	43.61	43.77	43.53	43.71	1,280,192	-0.37(-0.84%)
Jul 03, 2014	43.93	44.08	44.08	44.08	721,600	+0.19(+0.43%)
Jul 02, 2014	43.73	43.93	43.69	43.89	1,029,447	+0.00(+0.00%)
Jul 01, 2014	43.66	44.01	43.60	43.89	1,123,127	+0.13(+0.30%)
Jun 30, 2014	43.70	43.84	43.64	43.76	756,675	+0.31(+0.71%)
Jun 27, 2014	43.42	43.51	43.34	43.45	794,645	-0.22(-0.50%)
Jun 26, 2014	43.68	43.70	43.22	43.67	663,071	-0.10(-0.23%)
Jun 25, 2014	43.81	43.99	43.66	43.77	1,002,422	-0.39(-0.88%)
Jun 24, 2014	44.28	44.38	44.16	44.16	746,099	-0.15(-0.34%)
Jun 23, 2014	44.33	44.36	44.13	44.31	1,092,214	+0.29(+0.66%)
Jun 20, 2014	44.09	44.19	43.99	44.02	781,913	-0.13(-0.29%)
Jun 19, 2014	44.18	44.41	44.10	44.15	733,281	+0.13(+0.30%)
Jun 18, 2014	43.81	44.04	43.68	44.02	722,042	+0.16(+0.36%)
Jun 17, 2014	43.72	43.98	43.71	43.86	821,661	+0.21(+0.48%)
Jun 16, 2014	43.57	43.73	43.50	43.65	734,369	+0.01(+0.02%)
Jun 13, 2014	43.73	43.80	43.54	43.64	780,522	-0.21(-0.48%)
Jun 12, 2014	43.77	43.85	43.64	43.85	1,370,597	+0.49(+1.13%)
Jun 11, 2014	43.52	43.56	43.31	43.36	1,108,132	-0.20(-0.46%)
Jun 10, 2014	43.23	43.56	43.23	43.56	767,751	+0.51(+1.18%)
Jun 06, 2014	43.01	43.25	42.90	43.05	2,240,217	-0.62(-1.42%)
Jun 05, 2014	43.40	43.70	43.32	43.67	1,040,669	+0.26(+0.60%)
Jun 04, 2014	43.51	43.53	43.29	43.41	538,124	-0.15(-0.34%)
Jun 03, 2014	43.45	43.62	43.41	43.56	647,813	+0.14(+0.32%)
Jun 02, 2014	43.34	43.48	43.25	43.42	750,302	+0.01(+0.02%)
May 30, 2014	43.33	43.53	43.31	43.41	830,585	-0.05(-0.12%)
May 29, 2014	43.34	43.48	43.31	43.46	638,957	+0.51(+1.19%)
May 28, 2014	42.75	43.09	42.73	42.95	1,076,574	-0.10(-0.23%)
May 27, 2014	43.12	43.27	42.98	43.05	700,317	-0.17(-0.39%)
May 23, 2014	43.02	43.22	43.22	43.22	756,000	-0.12(-0.28%)
May 22, 2014	43.43	43.44	43.25	43.34	734,028	-0.31(-0.71%)
May 21, 2014	43.59	43.72	43.53	43.65	909,328	+0.14(+0.32%)
May 20, 2014	43.47	43.67	43.28	43.51	2,509,089	-0.48(-1.09%)
May 19, 2014	44.12	44.13	43.88	43.99	2,664,826	+0.02(+0.05%)
May 16, 2014	43.87	43.97	43.73	43.97	2,479,590	+0.52(+1.20%)
May 15, 2014	43.62	43.71	43.35	43.45	1,719,396	+0.32(+0.74%)
May 14, 2014	43.11	43.27	43.09	43.13	1,274,185	+0.09(+0.21%)
May 13, 2014	43.09	43.11	42.93	43.04	1,195,237	+0.04(+0.09%)
May 12, 2014	43.03	43.11	42.93	43.00	1,818,749	+0.33(+0.77%)
May 09, 2014	42.80	42.81	42.54	42.67	1,818,488	+0.11(+0.26%)
May 08, 2014	42.41	42.67	42.41	42.56	1,076,370	+0.21(+0.50%)
May 07, 2014	42.14	42.41	42.12	42.35	1,059,604	+0.22(+0.52%)
May 06, 2014	42.24	42.37	42.13	42.13	758,246	-0.18(-0.43%)
May 05, 2014	42.08	42.40	42.03	42.31	772,663	+0.19(+0.45%)
May 02, 2014	42.08	42.34	42.08	42.12	1,311,861	-0.63(-1.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.